株価チャート

2013/10/01～2014/02/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20243/1, 株式分割 1→3
2014
02/28114114108108-7.45%31,5009億3104万-11.02%-0.92
02/27115116114116+1.75%10,80010億599万-5.42%-0.99
02/26116120114114-2%27,3009億8869万-7.8%-0.97
02/25121121116117-1.41%20,40010億887万-6.67%-0.99
02/24114119114118+3.2%26,70010億2328万-6.82%-1.01
02/21113117113115+1.78%10,8009億9158万-10.42%-0.98
02/20113114111113-0.59%12,0009億7428万-12.66%-0.96
02/19113118112113-0.29%13,2009億8005万-13.49%-0.96
02/18113116111114+0.89%13,2009億8293万-14.54%-0.97
02/17113116108113-0.29%14,4009億7428万-16.54%-0.96
02/14116117111113-2.02%17,7009億7716万-16.91%-0.96
02/13117118114115-3.89%27,0009億9734万-16.43%-0.98
02/12124127117120-3.49%31,20010億3770万-13.67%-1.02
02/10114125112124+9.38%33,60010億7517万-11.19%-1.06
02/07113117112114-3.12%46,2009億8293万-19.39%-0.97
02/06118119113117+3.83%35,10010億1464万-17.37%-1
02/05112114108113+4.95%24,3009億7716万-21.53%-0.96
02/04106116105108-11.51%69,0009億3104万-25.75%-0.92
02/03135135121122-11.84%62,10010億5211万-16.67%-1.04
01/31137138132138+0.98%30,60011億9335万-6.12%-1.17
01/30138138134137-2.38%24,60011億8182万-7.03%-1.16
01/29138142138140+0.24%14,40012億1065万-5.41%-1.19
01/28138141138140+1.21%24,00012億776万-5.63%-1.19
01/27143145137138-5.48%44,40011億9335万-6.76%-1.17
01/24149150146146-1.79%20,40012億6253万-1.35%-1.24
01/23150150149149-0.67%25,80012億8559万+0.45%-1.27
01/22149151148150-1.32%16,80012億9424万+0.45%-1.27
01/21150156147152+1.34%51,00013億1153万+1.79%-1.29
01/20153153144150-0.44%42,90012億9424万+0.45%-1.27
01/17152155148150+0.67%130,50013億+0.89%-1.28
01/16152152144149-1.32%98,10012億9136万-0.44%-1.27
01/15152154148151-0.22%91,80013億865万+1.57%-1.29
01/14158160146152-7.89%137,40013億1153万+2.48%-1.29
01/10153165151165+9.05%159,00014億2395万+11.26%-1.4
01/091521521481510%34,50013億577万+3.42%-1.28
01/08148152146151+2.95%31,20013億577万+4.14%-1.28
01/071461471431470%21,30012億6830万+1.85%-1.25
01/06152152146147-2.22%56,40012億6830万+2.56%-1.25
2013
12/30150153147150+0.67%67,80012億9712万+5.63%-1.28
12/27147149144149+2.05%48,60012億8847万+6.43%-1.27
12/26142153141146+3.3%67,80012億6253万+5.04%-1.24
12/25141143139141-1.4%33,90012億2218万+2.42%-1.2
12/24149149142143-1.15%40,80012億3947万+4.62%-1.22
12/20146147144145-1.58%61,50012億5388万+6.62%-1.23
12/19140148140147+5.49%122,40012億7406万+9.14%-1.25
12/18140140137140-2.33%94,50012億776万+5.01%-1.19
12/17136143136143+4.38%50,40012億3659万+8.33%-1.22
12/16148149137137-8.67%53,70011億8470万+4.58%-1.17
12/13150153142150-3.64%78,60012億9712万+15.38%-1.28
12/12154156150156-0.64%51,90013億4612万+21.61%-1.32
12/11147158137157+4.91%230,40013億5477万+23.36%-1.33
12/10157157146149-4.27%178,50012億9136万+19.47%-1.27
12/09152168152156-3.51%212,40013億4901万+26.83%-1.33
12/06163173154162+3.85%589,20013億9801万+32.51%-1.38
12/05150166143156+9.62%689,40013億4612万+29.72%-1.32
12/04130159129142+7.58%1,840,50012億2794万+19.33%-1.21
12/03137140130132-1%155,40011億4147万+11.86%-1.12
12/02117138116133+12.36%307,80011億5300万+12.99%-1.13
11/29120121119119-1.66%16,50010億2617万+0.56%-1.01
11/28122123120121-1.63%18,60010億4346万+2.26%-1.03
11/27122124122123+0.27%26,40010億6076万+3.95%-1.04
11/26120125120122+1.94%24,60010億5787万+2.8%-1.04
11/25125125120120-1.37%48,90010億3770万+0.84%-1.02
11/22115122115122+5.49%31,20010億5211万+2.24%-1.04
11/21114117112115+0.87%18,0009億9734万-2.26%-0.98
11/20116116113114-2%25,5009億8869万-3.92%-0.97
11/19122123114117-1.96%40,80010億887万-1.96%-0.99
11/18115125115119+5%49,80010億2905万0%-1.01
11/15116116112113-2.3%36,9009億8005万-4.76%-0.96
11/14113119113116+2.65%21,00010億311万-2.52%-0.99
11/13112114110113+2.11%70,2009億7716万-5.04%-0.96
11/12110113110111+0.3%9,0009億5699万-7.78%-0.94
11/111131131101100%18,9009億5410万-8.82%-0.94
11/08111114108110-1.49%29,4009億5410万-8.82%-0.94
11/07114114108112-1.18%32,4009億6852万-8.2%-0.95
11/06107114107113+0.89%118,2009億8005万-8.6%-0.96
11/05120120107112-4.8%47,1009億7140万-9.41%-0.96
11/01121122115118-3.01%46,50010億2040万-5.6%-1
10/31129129116122-5.19%63,30010億5211万-3.44%-1.04
10/30129132121128+1.85%72,60011億976万+1.85%-1.09
10/29126128125126+0.53%21,30010億8958万+0.8%-1.07
10/28130130125125+0.27%23,40010億8382万+0.27%-1.07
10/251251271241250%21,60010億8093万+0.81%-1.06
10/24126126121125-2.6%27,00010億8093万+0.81%-1.06
10/23129133124128+1.05%64,80011億976万+4.34%-1.09
10/22126128124127+2.7%50,40010億9823万+4.1%-1.08
10/21119124119124+3.34%54,30010億6940万+2.2%-1.05
10/18117120116120+2.57%39,60010億3481万-0.28%-1.02
10/17119119114117-0.57%52,50010億887万-2.78%-0.99
10/16118119116117-0.56%29,40010億1464万-1.4%-1
10/15120121116118-1.67%62,40010億2040万-0.84%-1
10/11121122115120+0.56%107,40010億3770万+1.69%-1.02
10/10127127116119-2.19%84,60010億3193万+1.99%-1.02
10/09119125114122+0.55%46,20010億5499万+5.17%-1.04
10/08121125119121-1.62%33,60010億4923万+5.51%-1.03
10/07130130123123-7.5%79,20010億6652万+8.19%-1.05
10/04126142118133+4.71%178,80011億5300万+16.96%-1.13
10/03137138127127-5.21%109,80011億111万+12.68%-1.08
10/02158163128134-9.23%739,80011億6164万+19.94%-1.14
10/01120148117148+21.98%393,00012億7983万+33.33%-1.26